Brigade Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	591.10	597.90	582.00	586.05	586.05	-0.75%	20,967
Aug 18, 2026	593.55	599.15	584.80	590.45	590.45	-0.47%	15,187
Aug 17, 2026	596.60	600.95	576.05	593.25	593.25	0.19%	26,978
Aug 14, 2026	594.00	605.90	585.00	592.10	592.10	0.41%	25,947
Aug 13, 2026	599.95	599.95	583.10	589.70	589.70	-0.53%	11,682
Aug 12, 2026	606.00	608.15	586.20	592.85	592.85	-2.01%	22,964
Aug 11, 2026	611.75	619.30	601.05	605.00	605.00	-0.42%	110,662
Aug 10, 2026	581.05	613.45	581.00	607.55	607.55	4.26%	159,279
Aug 7, 2026	567.75	585.90	567.75	582.75	582.75	1.61%	213,062
Aug 6, 2026	573.40	579.00	564.80	573.50	573.50	0.48%	129,087
Aug 5, 2026	581.25	592.00	569.50	570.75	570.75	-1.28%	15,011
Aug 4, 2026	584.55	585.15	575.90	580.15	578.15	-0.19%	70,876
Aug 3, 2026	580.40	587.35	575.55	581.25	579.25	0.23%	119,049
Jul 31, 2026	565.00	581.50	564.15	579.90	577.90	2.59%	251,935
Jul 30, 2026	566.10	570.30	561.40	565.25	563.30	0.09%	31,778
Jul 29, 2026	563.00	566.00	557.55	564.75	562.80	0.88%	14,144
Jul 28, 2026	542.95	562.35	542.65	559.80	557.87	2.89%	64,350
Jul 27, 2026	528.20	545.95	525.80	544.05	542.17	3.55%	12,482
Jul 24, 2026	524.50	528.90	515.55	525.40	523.59	-0.25%	23,076
Jul 23, 2026	539.90	542.15	525.55	526.70	524.88	-3.50%	17,318
Jul 22, 2026	567.40	567.40	542.50	545.80	543.92	-3.88%	16,720
Jul 21, 2026	558.85	572.30	558.85	567.85	565.89	0.73%	10,982
Jul 20, 2026	565.95	566.95	553.20	563.75	561.81	-0.53%	69,153
Jul 17, 2026	555.00	567.90	544.10	566.75	564.80	2.17%	15,616
Jul 16, 2026	563.00	572.25	553.00	554.70	552.79	-0.98%	15,477
Jul 15, 2026	557.90	566.45	557.90	560.20	558.27	0.75%	17,501
Jul 14, 2026	565.00	575.25	555.00	556.05	554.13	-2.36%	39,497
Jul 13, 2026	569.25	575.95	565.00	569.50	567.54	-0.90%	55,727
Jul 10, 2026	538.00	577.85	530.00	574.65	572.67	7.80%	89,079
Jul 9, 2026	508.95	536.50	500.85	533.05	531.21	6.90%	86,233
Jul 8, 2026	516.60	524.40	490.85	498.65	496.93	-3.47%	82,240
Jul 7, 2026	533.70	540.00	513.45	516.55	514.77	-3.88%	59,811
Jul 6, 2026	527.55	545.00	509.00	537.40	535.55	4.50%	116,540
Jul 3, 2026	507.10	519.00	500.00	514.25	512.48	2.59%	881,926
Jul 2, 2026	503.10	508.40	498.20	501.25	499.52	-0.35%	167,269
Jul 1, 2026	500.60	505.45	496.25	503.00	501.27	0.45%	23,090
Jun 30, 2026	501.00	503.50	493.50	500.75	499.02	-0.55%	147,168
Jun 29, 2026	525.35	525.35	498.00	503.50	501.76	-4.15%	135,253
Jun 25, 2026	542.60	545.00	518.85	525.30	523.49	-3.46%	138,195
Jun 24, 2026	520.45	552.75	519.10	544.15	542.27	3.83%	137,254
Jun 23, 2026	537.45	537.45	520.70	524.10	522.29	-2.07%	31,084
Jun 22, 2026	545.30	550.05	532.60	535.20	533.35	-1.84%	41,408
Jun 19, 2026	549.05	550.60	540.00	545.25	543.37	-1.77%	54,912
Jun 18, 2026	565.90	565.90	550.15	555.05	553.14	-1.93%	58,527
Jun 17, 2026	572.90	595.05	557.85	565.95	564.00	4.81%	402,106
Jun 16, 2026	516.79	543.11	513.90	539.96	538.10	5.19%	119,306
Jun 15, 2026	516.68	526.50	508.13	513.30	511.53	0.87%	126,171
Jun 12, 2026	491.66	510.75	491.25	508.88	507.12	4.63%	22,363
Jun 11, 2026	484.46	489.75	483.68	486.34	484.66	0.16%	8,888
Jun 10, 2026	485.44	494.96	484.35	485.55	483.88	-0.35%	17,998